KissMeData/038540/min/candle-20240801.csv

stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20240801,192100,149617000,2810,2810,2810,2810,4295
20240801,192000,149617000,2810,2810,2810,2810,0
20240801,191900,149617000,2810,2810,2810,2810,0
20240801,191800,149617000,2810,2810,2810,2810,0
20240801,191700,149617000,2810,2810,2810,2810,0
20240801,191600,149617000,2810,2810,2810,2810,0
20240801,191500,149617000,2810,2810,2810,2810,0
20240801,191400,149617000,2810,2810,2810,2810,0
20240801,191300,149617000,2810,2810,2810,2810,0
20240801,191200,149617000,2810,2810,2810,2810,0
20240801,191100,149617000,2810,2810,2810,2810,0
20240801,191000,149617000,2810,2810,2810,2810,0
20240801,190900,149617000,2810,2810,2810,2810,0
20240801,190800,149617000,2810,2810,2810,2810,0
20240801,190700,149617000,2810,2810,2810,2810,0
20240801,190600,149617000,2810,2810,2810,2810,0
20240801,190500,149617000,2810,2810,2810,2810,0
20240801,190400,149617000,2810,2810,2810,2810,0
20240801,190300,149617000,2810,2810,2810,2810,0
20240801,190200,149617000,2810,2810,2810,2810,0
20240801,190100,149617000,2810,2810,2810,2810,0
20240801,190000,149617000,2810,2810,2810,2810,0
20240801,185900,149617000,2810,2810,2810,2810,0
20240801,185800,149617000,2810,2810,2810,2810,0
20240801,185700,149617000,2810,2810,2810,2810,0
20240801,185600,149617000,2810,2810,2810,2810,0
20240801,185500,149617000,2810,2810,2810,2810,0
20240801,185400,149617000,2810,2810,2810,2810,0
20240801,185300,149617000,2810,2810,2810,2810,0
20240801,185200,149617000,2810,2810,2810,2810,0
20240801,185100,149617000,2810,2810,2810,2810,4295
20240801,185000,149617000,2810,2810,2810,2810,0
20240801,184900,149617000,2810,2810,2810,2810,0
20240801,184800,149617000,2810,2810,2810,2810,0
20240801,184700,149617000,2810,2810,2810,2810,0
20240801,184600,149617000,2810,2810,2810,2810,0
20240801,184500,149617000,2810,2810,2810,2810,0
20240801,184400,149617000,2810,2810,2810,2810,0
20240801,184300,149617000,2810,2810,2810,2810,0
20240801,184200,149617000,2810,2810,2810,2810,0
20240801,184100,149617000,2810,2810,2810,2810,0
20240801,184000,149617000,2810,2810,2810,2810,0
20240801,183900,149617000,2810,2810,2810,2810,0
20240801,183800,149617000,2810,2810,2810,2810,0
20240801,183700,149617000,2810,2810,2810,2810,0
20240801,183600,149617000,2810,2810,2810,2810,0
20240801,183500,149617000,2810,2810,2810,2810,0
20240801,183400,149617000,2810,2810,2810,2810,0
20240801,183300,149617000,2810,2810,2810,2810,0
20240801,183200,149617000,2810,2810,2810,2810,0
20240801,183100,149617000,2810,2810,2810,2810,0
20240801,183000,149617000,2810,2810,2810,2810,0
20240801,182900,149617000,2810,2810,2810,2810,0
20240801,182800,149617000,2810,2810,2810,2810,0
20240801,182700,149617000,2810,2810,2810,2810,0
20240801,182600,149617000,2810,2810,2810,2810,0
20240801,182500,149617000,2810,2810,2810,2810,0
20240801,182400,149617000,2810,2810,2810,2810,0
20240801,182300,149617000,2810,2810,2810,2810,0
20240801,182200,149617000,2810,2810,2810,2810,0
20240801,182100,149617000,2810,2810,2810,2810,4295
20240801,182000,149617000,2810,2810,2810,2810,0
20240801,181900,149617000,2810,2810,2810,2810,0
20240801,181800,149617000,2810,2810,2810,2810,0
20240801,181700,149617000,2810,2810,2810,2810,0
20240801,181600,149617000,2810,2810,2810,2810,0
20240801,181500,149617000,2810,2810,2810,2810,0
20240801,181400,149617000,2810,2810,2810,2810,0
20240801,181300,149617000,2810,2810,2810,2810,0
20240801,181200,149617000,2810,2810,2810,2810,0
20240801,181100,149617000,2810,2810,2810,2810,0
20240801,181000,149617000,2810,2810,2810,2810,0
20240801,180900,149617000,2810,2810,2810,2810,0
20240801,180800,149617000,2810,2810,2810,2810,0
20240801,180700,149617000,2810,2810,2810,2810,0
20240801,180600,149617000,2810,2810,2810,2810,0
20240801,180500,149617000,2810,2810,2810,2810,0
20240801,180400,149617000,2810,2810,2810,2810,0
20240801,180300,149617000,2810,2810,2810,2810,0
20240801,180200,149617000,2810,2810,2810,2810,0
20240801,180100,149617000,2810,2810,2810,2810,0
20240801,180000,149617000,2810,2810,2810,2810,0
20240801,175900,149617000,2810,2810,2810,2810,0
20240801,175800,149617000,2810,2810,2810,2810,0
20240801,175700,149617000,2810,2810,2810,2810,0
20240801,175600,149617000,2810,2810,2810,2810,0
20240801,175500,149617000,2810,2810,2810,2810,0
20240801,175400,149617000,2810,2810,2810,2810,0
20240801,175300,149617000,2810,2810,2810,2810,0
20240801,175200,149617000,2810,2810,2810,2810,0
20240801,175100,149617000,2810,2810,2810,2810,4295
20240801,175000,149617000,2810,2810,2810,2810,0
20240801,174900,149617000,2810,2810,2810,2810,0
20240801,174800,149617000,2810,2810,2810,2810,0
20240801,174700,149617000,2810,2810,2810,2810,0
20240801,174600,149617000,2810,2810,2810,2810,0
20240801,174500,149617000,2810,2810,2810,2810,0
20240801,174400,149617000,2810,2810,2810,2810,0
20240801,174300,149617000,2810,2810,2810,2810,0
20240801,174200,149617000,2810,2810,2810,2810,0
20240801,174100,149617000,2810,2810,2810,2810,0
20240801,174000,149617000,2810,2810,2810,2810,0
20240801,173900,149617000,2810,2810,2810,2810,0
20240801,173800,149617000,2810,2810,2810,2810,0
20240801,173700,149617000,2810,2810,2810,2810,0
20240801,173600,149617000,2810,2810,2810,2810,0
20240801,173500,149617000,2810,2810,2810,2810,0
20240801,173400,149617000,2810,2810,2810,2810,0
20240801,173300,149617000,2810,2810,2810,2810,0
20240801,173200,149617000,2810,2810,2810,2810,0
20240801,173100,149617000,2810,2810,2810,2810,0
20240801,173000,149617000,2810,2810,2810,2810,0
20240801,172900,149617000,2810,2810,2810,2810,0
20240801,172800,149617000,2810,2810,2810,2810,0
20240801,172700,149617000,2810,2810,2810,2810,0
20240801,172600,149617000,2810,2810,2810,2810,0
20240801,172500,149617000,2810,2810,2810,2810,0
20240801,172400,149617000,2810,2810,2810,2810,0
20240801,172300,149617000,2810,2810,2810,2810,0
20240801,172200,149617000,2810,2810,2810,2810,0
20240801,172100,149617000,2810,2810,2810,2810,4295
20240801,172000,149617000,2810,2810,2810,2810,0
20240801,171900,149617000,2810,2810,2810,2810,0
20240801,171800,149617000,2810,2810,2810,2810,0
20240801,171700,149617000,2810,2810,2810,2810,0
20240801,171600,149617000,2810,2810,2810,2810,0
20240801,171500,149617000,2810,2810,2810,2810,0
20240801,171400,149617000,2810,2810,2810,2810,0
20240801,171300,149617000,2810,2810,2810,2810,0
20240801,171200,149617000,2810,2810,2810,2810,0
20240801,171100,149617000,2810,2810,2810,2810,0
20240801,171000,149617000,2810,2810,2810,2810,0
20240801,170900,149617000,2810,2810,2810,2810,0
20240801,170800,149617000,2810,2810,2810,2810,0
20240801,170700,149617000,2810,2810,2810,2810,0
20240801,170600,149617000,2810,2810,2810,2810,0
20240801,170500,149617000,2810,2810,2810,2810,0
20240801,170400,149617000,2810,2810,2810,2810,0
20240801,170300,149617000,2810,2810,2810,2810,0
20240801,170200,149617000,2810,2810,2810,2810,0
20240801,170100,149617000,2810,2810,2810,2810,0
20240801,170000,149617000,2810,2810,2810,2810,0
20240801,165900,149617000,2810,2810,2810,2810,0
20240801,165800,149617000,2810,2810,2810,2810,0
20240801,165700,149617000,2810,2810,2810,2810,0
20240801,165600,149617000,2810,2810,2810,2810,0
20240801,165500,149617000,2810,2810,2810,2810,0
20240801,165400,149617000,2810,2810,2810,2810,0
20240801,165300,149617000,2810,2810,2810,2810,0
20240801,165200,149617000,2810,2810,2810,2810,0
20240801,165100,149617000,2810,2810,2810,2810,4295
20240801,165000,149617000,2810,2810,2810,2810,0
20240801,164900,149617000,2810,2810,2810,2810,0
20240801,164800,149617000,2810,2810,2810,2810,0
20240801,164700,149617000,2810,2810,2810,2810,0
20240801,164600,149617000,2810,2810,2810,2810,0
20240801,164500,149617000,2810,2810,2810,2810,0
20240801,164400,149617000,2810,2810,2810,2810,0
20240801,164300,149617000,2810,2810,2810,2810,0
20240801,164200,149617000,2810,2810,2810,2810,0
20240801,164100,149617000,2810,2810,2810,2810,0
20240801,164000,149617000,2810,2810,2810,2810,0
20240801,163900,149617000,2810,2810,2810,2810,0
20240801,163800,149617000,2810,2810,2810,2810,0
20240801,163700,149617000,2810,2810,2810,2810,0
20240801,163600,149617000,2810,2810,2810,2810,0
20240801,163500,149617000,2810,2810,2810,2810,0
20240801,163400,149617000,2810,2810,2810,2810,0
20240801,163300,149617000,2810,2810,2810,2810,0
20240801,163200,149617000,2810,2810,2810,2810,0
20240801,163100,149617000,2810,2810,2810,2810,0
20240801,163000,149617000,2810,2810,2810,2810,0
20240801,162900,149617000,2810,2810,2810,2810,0
20240801,162800,149617000,2810,2810,2810,2810,0
20240801,162700,149617000,2810,2810,2810,2810,0
20240801,162600,149617000,2810,2810,2810,2810,0
20240801,162500,149617000,2810,2810,2810,2810,0
20240801,162400,149617000,2810,2810,2810,2810,0
20240801,162300,149617000,2810,2810,2810,2810,0
20240801,162200,149617000,2810,2810,2810,2810,0
20240801,162100,149617000,2810,2810,2810,2810,4295
20240801,162000,149617000,2810,2810,2810,2810,0
20240801,161900,149617000,2810,2810,2810,2810,0
20240801,161800,149617000,2810,2810,2810,2810,0
20240801,161700,149617000,2810,2810,2810,2810,0
20240801,161600,149617000,2810,2810,2810,2810,0
20240801,161500,149617000,2810,2810,2810,2810,0
20240801,161400,149617000,2810,2810,2810,2810,0
20240801,161300,149617000,2810,2810,2810,2810,0
20240801,161200,149617000,2810,2810,2810,2810,0
20240801,161100,149617000,2810,2810,2810,2810,0
20240801,161000,149617000,2810,2810,2810,2810,0
20240801,160900,149617000,2810,2810,2810,2810,0
20240801,160800,149617000,2810,2810,2810,2810,0
20240801,160700,149617000,2810,2810,2810,2810,0
20240801,160600,149617000,2810,2810,2810,2810,0
20240801,160500,149617000,2810,2810,2810,2810,0
20240801,160400,149617000,2810,2810,2810,2810,0
20240801,160300,149617000,2810,2810,2810,2810,0
20240801,160200,149617000,2810,2810,2810,2810,0
20240801,160100,149617000,2810,2810,2810,2810,0
20240801,160000,149617000,2810,2810,2810,2810,0
20240801,155900,149617000,2810,2810,2810,2810,0
20240801,155800,149617000,2810,2810,2810,2810,0
20240801,155700,149617000,2810,2810,2810,2810,0
20240801,155600,149617000,2810,2810,2810,2810,0
20240801,155500,149617000,2810,2810,2810,2810,0
20240801,155400,149617000,2810,2810,2810,2810,0
20240801,155300,149617000,2810,2810,2810,2810,0
20240801,155200,149617000,2810,2810,2810,2810,0
20240801,155100,149617000,2810,2810,2810,2810,4295
20240801,155000,149617000,2810,2810,2810,2810,0
20240801,154900,149617000,2810,2810,2810,2810,0
20240801,154800,149617000,2810,2810,2810,2810,0
20240801,154700,149617000,2810,2810,2810,2810,0
20240801,154600,149617000,2810,2810,2810,2810,0
20240801,154500,149617000,2810,2810,2810,2810,0
20240801,154400,149617000,2810,2810,2810,2810,0
20240801,154300,149617000,2810,2810,2810,2810,0
20240801,154200,149617000,2810,2810,2810,2810,0
20240801,154100,149617000,2810,2810,2810,2810,0
20240801,154000,149617000,2810,2810,2810,2810,0
20240801,153900,149617000,2810,2810,2810,2810,0
20240801,153800,149617000,2810,2810,2810,2810,0
20240801,153700,149617000,2810,2810,2810,2810,0
20240801,153600,149617000,2810,2810,2810,2810,0
20240801,153500,149617000,2810,2810,2810,2810,0
20240801,153400,149617000,2810,2810,2810,2810,0
20240801,153300,149617000,2810,2810,2810,2810,0
20240801,153200,149617000,2810,2810,2810,2810,0
20240801,153100,149617000,2810,2810,2810,2810,0
20240801,153000,149617000,2810,2810,2810,2810,4295
20240801,152900,137548050,2830,2830,2830,2830,0
20240801,152800,137548050,2830,2830,2830,2830,0
20240801,152700,137548050,2830,2830,2830,2830,0
20240801,152600,137548050,2830,2830,2830,2830,0
20240801,152500,137548050,2830,2830,2830,2830,0
20240801,152400,137548050,2830,2830,2830,2830,0
20240801,152300,137548050,2830,2830,2830,2830,0
20240801,152200,137548050,2830,2830,2830,2830,0
20240801,152100,137548050,2830,2830,2830,2830,0
20240801,152000,137548050,2830,2830,2830,2830,0
20240801,151900,137548050,2830,2805,2830,2805,39
20240801,151800,137438605,2800,2830,2830,2800,2000
20240801,151700,131812300,2835,2835,2835,2835,0
20240801,151600,131812300,2835,2835,2835,2835,0
20240801,151500,131812300,2835,2835,2835,2835,3
20240801,151400,131803795,2835,2835,2835,2835,0
20240801,151300,131803795,2835,2835,2835,2835,0
20240801,151200,131803795,2835,2825,2835,2825,347
20240801,151100,130822650,2820,2820,2820,2820,0
20240801,151000,130822650,2820,2820,2820,2820,100
20240801,150900,130540650,2830,2830,2830,2830,0
20240801,150800,130540650,2830,2830,2830,2830,1
20240801,150700,130537820,2810,2825,2825,2810,3000
20240801,150600,122088840,2830,2830,2830,2830,0
20240801,150500,122088840,2830,2830,2830,2825,275
20240801,150400,121311945,2815,2815,2815,2815,3
20240801,150300,121303500,2800,2830,2830,2800,2650
20240801,150200,113834730,2810,2810,2810,2810,0
20240801,150100,113834730,2810,2830,2830,2810,2000
20240801,150000,108191610,2835,2835,2835,2835,0
20240801,145900,108191610,2835,2830,2835,2830,102
20240801,145800,107902945,2830,2830,2830,2830,0
20240801,145700,107902945,2830,2830,2830,2830,121
20240801,145600,107560515,2830,2830,2830,2830,1
20240801,145500,107557685,2800,2825,2825,2800,2000
20240801,145400,101926890,2830,2830,2830,2830,0
20240801,145300,101926890,2830,2830,2830,2830,1
20240801,145200,101924060,2830,2830,2830,2830,1
20240801,145100,101921230,2830,2830,2830,2830,0
20240801,145000,101921230,2830,2830,2830,2830,0
20240801,144900,101921230,2830,2830,2830,2830,0
20240801,144800,101921230,2830,2830,2830,2830,0
20240801,144700,101921230,2830,2830,2830,2830,0
20240801,144600,101921230,2830,2825,2830,2825,121
20240801,144500,101579400,2820,2820,2820,2820,0
20240801,144400,101579400,2820,2820,2820,2820,98
20240801,144300,101303040,2825,2825,2825,2825,0
20240801,144200,101303040,2825,2825,2825,2825,1
20240801,144100,101300215,2805,2805,2805,2805,0
20240801,144000,101300215,2805,2810,2810,2805,2000
20240801,143900,95684710,2825,2825,2825,2825,0
20240801,143800,95684710,2825,2825,2825,2825,0
20240801,143700,95684710,2825,2825,2825,2825,0
20240801,143600,95684710,2825,2825,2825,2825,0
20240801,143500,95684710,2825,2825,2825,2825,0
20240801,143400,95684710,2825,2825,2825,2825,0
20240801,143300,95684710,2825,2825,2825,2825,0
20240801,143200,95684710,2825,2825,2825,2825,5
20240801,143100,95670585,2825,2825,2825,2825,13
20240801,143000,95633860,2825,2825,2825,2825,1
20240801,142900,95631035,2815,2815,2815,2815,0
20240801,142800,95631035,2815,2815,2815,2815,0
20240801,142700,95631035,2815,2815,2815,2815,200
20240801,142600,95068035,2815,2820,2820,2815,165
20240801,142500,94603185,2820,2820,2820,2820,0
20240801,142400,94603185,2820,2820,2820,2820,0
20240801,142300,94603185,2820,2820,2820,2820,138
20240801,142200,94214025,2825,2825,2825,2825,0
20240801,142100,94214025,2825,2825,2825,2825,10
20240801,142000,94185775,2830,2830,2830,2830,0
20240801,141900,94185775,2830,2830,2830,2830,0
20240801,141800,94185775,2830,2830,2830,2830,0
20240801,141700,94185775,2830,2830,2830,2830,0
20240801,141600,94185775,2830,2830,2830,2830,0
20240801,141500,94185775,2830,2830,2830,2830,0
20240801,141400,94185775,2830,2830,2830,2830,0
20240801,141300,94185775,2830,2830,2830,2830,0
20240801,141200,94185775,2830,2830,2830,2830,0
20240801,141100,94185775,2830,2830,2830,2830,0
20240801,141000,94185775,2830,2830,2830,2830,0
20240801,140900,94185775,2830,2830,2830,2830,0
20240801,140800,94185775,2830,2830,2830,2830,0
20240801,140700,94185775,2830,2830,2830,2830,0
20240801,140600,94185775,2830,2830,2830,2830,0
20240801,140500,94185775,2830,2830,2830,2830,0
20240801,140400,94185775,2830,2830,2830,2830,0
20240801,140300,94185775,2830,2830,2830,2830,0
20240801,140200,94185775,2830,2830,2830,2830,0
20240801,140100,94185775,2830,2830,2830,2830,1
20240801,140000,94182945,2825,2825,2825,2825,0
20240801,135900,94182945,2825,2825,2825,2825,0
20240801,135800,94182945,2825,2825,2825,2825,20
20240801,135700,94126445,2815,2815,2815,2815,0
20240801,135600,94126445,2815,2815,2815,2815,0
20240801,135500,94126445,2815,2815,2815,2815,1
20240801,135400,94123630,2815,2815,2815,2815,0
20240801,135300,94123630,2815,2815,2815,2815,5
20240801,135200,94109555,2835,2835,2835,2835,0
20240801,135100,94109555,2835,2835,2835,2835,217
20240801,135000,93494360,2800,2835,2835,2800,2000
20240801,134900,87880385,2840,2840,2840,2840,20
20240801,134800,87823585,2840,2840,2840,2840,0
20240801,134700,87823585,2840,2840,2840,2840,0
20240801,134600,87823585,2840,2835,2840,2835,463
20240801,134500,86510850,2835,2835,2835,2835,0
20240801,134400,86510850,2835,2835,2835,2835,0
20240801,134300,86510850,2835,2835,2835,2835,0
20240801,134200,86510850,2835,2835,2835,2835,5
20240801,134100,86496675,2835,2835,2835,2835,0
20240801,134000,86496675,2835,2835,2835,2835,0
20240801,133900,86496675,2835,2835,2835,2835,21
20240801,133800,86437140,2820,2820,2820,2820,0
20240801,133700,86437140,2820,2820,2820,2820,0
20240801,133600,86437140,2820,2820,2820,2820,0
20240801,133500,86437140,2820,2820,2820,2820,0
20240801,133400,86437140,2820,2820,2820,2820,1
20240801,133300,86434320,2835,2835,2835,2835,0
20240801,133200,86434320,2835,2835,2835,2835,0
20240801,133100,86434320,2835,2835,2835,2835,0
20240801,133000,86434320,2835,2835,2835,2835,200
20240801,132900,85867320,2835,2835,2835,2835,0
20240801,132800,85867320,2835,2835,2835,2835,10
20240801,132700,85838970,2835,2835,2835,2835,0
20240801,132600,85838970,2835,2835,2835,2835,2
20240801,132500,85833300,2835,2835,2835,2835,0
20240801,132400,85833300,2835,2835,2835,2835,3
20240801,132300,85824795,2810,2830,2830,2810,2000
20240801,132200,80196305,2840,2840,2840,2840,0
20240801,132100,80196305,2840,2840,2840,2840,0
20240801,132000,80196305,2840,2840,2840,2840,2981
20240801,131900,71730265,2850,2850,2850,2850,11
20240801,131800,71698915,2855,2855,2855,2855,0
20240801,131700,71698915,2855,2855,2855,2855,0
20240801,131600,71698915,2855,2855,2855,2855,7
20240801,131500,71678930,2850,2850,2850,2850,0
20240801,131400,71678930,2850,2850,2850,2850,24
20240801,131300,71610530,2850,2850,2850,2850,80
20240801,131200,71382530,2850,2850,2850,2850,11
20240801,131100,71351180,2850,2850,2850,2850,5
20240801,131000,71336930,2850,2850,2850,2850,4
20240801,130900,71325530,2850,2850,2850,2850,0
20240801,130800,71325530,2850,2850,2850,2850,0
20240801,130700,71325530,2850,2850,2850,2850,1
20240801,130600,71322680,2845,2845,2845,2845,99
20240801,130500,71041025,2845,2845,2845,2845,24
20240801,130400,70972745,2845,2845,2845,2845,39
20240801,130300,70861790,2845,2840,2845,2840,55
20240801,130200,70705350,2840,2840,2840,2840,31
20240801,130100,70617310,2840,2840,2840,2840,0
20240801,130000,70617310,2840,2840,2840,2840,0
20240801,125900,70617310,2840,2840,2840,2840,0
20240801,125800,70617310,2840,2840,2840,2840,0
20240801,125700,70617310,2840,2840,2840,2840,72
20240801,125600,70412830,2840,2840,2840,2840,397
20240801,125500,69285350,2840,2840,2840,2840,0
20240801,125400,69285350,2840,2840,2840,2840,0
20240801,125300,69285350,2840,2840,2840,2840,48
20240801,125200,69149030,2820,2820,2820,2820,0
20240801,125100,69149030,2820,2820,2820,2820,0
20240801,125000,69149030,2820,2825,2825,2820,50
20240801,124900,69007980,2840,2840,2840,2840,0
20240801,124800,69007980,2840,2840,2840,2840,0
20240801,124700,69007980,2840,2840,2840,2840,2
20240801,124600,69002300,2820,2825,2825,2820,102
20240801,124500,68714440,2820,2820,2820,2820,303
20240801,124400,67859980,2820,2825,2825,2820,300
20240801,124300,67013295,2825,2825,2825,2825,33
20240801,124200,66920070,2830,2830,2830,2830,45
20240801,124100,66792720,2830,2830,2830,2830,0
20240801,124000,66792720,2830,2830,2835,2830,3
20240801,123900,66784225,2835,2835,2835,2835,0
20240801,123800,66784225,2835,2835,2835,2835,0
20240801,123700,66784225,2835,2835,2835,2835,0
20240801,123600,66784225,2835,2835,2835,2835,20
20240801,123500,66727525,2825,2825,2825,2825,0
20240801,123400,66727525,2825,2825,2825,2825,0
20240801,123300,66727525,2825,2825,2825,2825,0
20240801,123200,66727525,2825,2825,2825,2825,0
20240801,123100,66727525,2825,2825,2825,2825,0
20240801,123000,66727525,2825,2825,2825,2825,0
20240801,122900,66727525,2825,2825,2825,2825,0
20240801,122800,66727525,2825,2825,2825,2825,0
20240801,122700,66727525,2825,2825,2825,2825,0
20240801,122600,66727525,2825,2825,2825,2825,0
20240801,122500,66727525,2825,2825,2825,2825,0
20240801,122400,66727525,2825,2825,2825,2825,1
20240801,122300,66724700,2825,2825,2825,2825,0
20240801,122200,66724700,2825,2825,2825,2825,0
20240801,122100,66724700,2825,2825,2825,2825,20
20240801,122000,66668200,2835,2835,2835,2835,0
20240801,121900,66668200,2835,2835,2835,2835,0
20240801,121800,66668200,2835,2835,2835,2835,1
20240801,121700,66665365,2830,2830,2830,2830,200
20240801,121600,66099365,2840,2840,2840,2840,0
20240801,121500,66099365,2840,2840,2840,2840,0
20240801,121400,66099365,2840,2840,2840,2840,0
20240801,121300,66099365,2840,2840,2840,2840,0
20240801,121200,66099365,2840,2840,2840,2840,0
20240801,121100,66099365,2840,2845,2845,2840,525
20240801,121000,64606365,2840,2840,2840,2840,674
20240801,120900,62692205,2840,2840,2840,2840,0
20240801,120800,62692205,2840,2840,2840,2840,0
20240801,120700,62692205,2840,2840,2840,2840,0
20240801,120600,62692205,2840,2840,2840,2840,0
20240801,120500,62692205,2840,2840,2840,2840,0
20240801,120400,62692205,2840,2840,2840,2840,0
20240801,120300,62692205,2840,2840,2840,2840,0
20240801,120200,62692205,2840,2840,2840,2840,0
20240801,120100,62692205,2840,2840,2840,2840,13
20240801,120000,62655285,2835,2835,2835,2835,0
20240801,115900,62655285,2835,2835,2835,2835,93
20240801,115800,62391630,2835,2835,2835,2835,411
20240801,115700,61226445,2835,2830,2835,2830,32
20240801,115600,61135880,2830,2830,2830,2830,0
20240801,115500,61135880,2830,2830,2830,2830,0
20240801,115400,61135880,2830,2815,2830,2815,44
20240801,115300,61011405,2815,2815,2815,2815,0
20240801,115200,61011405,2815,2815,2815,2815,0
20240801,115100,61011405,2815,2815,2815,2815,0
20240801,115000,61011405,2815,2815,2815,2815,0
20240801,114900,61011405,2815,2815,2815,2815,0
20240801,114800,61011405,2815,2815,2815,2815,0
20240801,114700,61011405,2815,2830,2830,2815,2
20240801,114600,61005760,2815,2815,2815,2815,0
20240801,114500,61005760,2815,2815,2815,2815,0
20240801,114400,61005760,2815,2815,2815,2815,0
20240801,114300,61005760,2815,2835,2835,2815,2
20240801,114200,61000110,2815,2835,2835,2815,10
20240801,114100,60971845,2820,2835,2835,2820,3
20240801,114000,60963355,2835,2835,2835,2835,0
20240801,113900,60963355,2835,2835,2835,2795,6501
20240801,113800,42686255,2840,2840,2840,2840,0
20240801,113700,42686255,2840,2840,2840,2840,0
20240801,113600,42686255,2840,2840,2840,2840,0
20240801,113500,42686255,2840,2840,2840,2840,1
20240801,113400,42683415,2835,2835,2835,2835,0
20240801,113300,42683415,2835,2835,2835,2835,581
20240801,113200,41036280,2835,2835,2835,2835,12
20240801,113100,41002260,2830,2830,2830,2830,289
20240801,113000,40184390,2830,2830,2830,2830,0
20240801,112900,40184390,2830,2830,2830,2830,0
20240801,112800,40184390,2830,2830,2830,2830,11
20240801,112700,40153260,2830,2830,2830,2830,423
20240801,112600,38956170,2835,2835,2835,2835,0
20240801,112500,38956170,2835,2835,2835,2835,1
20240801,112400,38953335,2835,2835,2835,2835,0
20240801,112300,38953335,2835,2835,2835,2835,15
20240801,112200,38910810,2835,2835,2835,2835,0
20240801,112100,38910810,2835,2835,2835,2835,0
20240801,112000,38910810,2835,2830,2835,2830,150
20240801,111900,38486060,2830,2830,2830,2830,0
20240801,111800,38486060,2830,2830,2830,2830,200
20240801,111700,37920060,2830,2830,2830,2830,80
20240801,111600,37693660,2830,2830,2830,2830,20
20240801,111500,37637060,2835,2835,2835,2835,0
20240801,111400,37637060,2835,2835,2835,2835,1
20240801,111300,37634225,2830,2830,2830,2830,2
20240801,111200,37628565,2835,2835,2835,2835,0
20240801,111100,37628565,2835,2835,2835,2835,0
20240801,111000,37628565,2835,2835,2835,2835,5
20240801,110900,37614390,2835,2835,2835,2835,0
20240801,110800,37614390,2835,2835,2835,2835,0
20240801,110700,37614390,2835,2835,2835,2835,0
20240801,110600,37614390,2835,2835,2835,2835,22
20240801,110500,37552020,2835,2835,2835,2835,0
20240801,110400,37552020,2835,2835,2835,2835,1
20240801,110300,37549185,2830,2830,2830,2830,0
20240801,110200,37549185,2830,2830,2830,2830,0
20240801,110100,37549185,2830,2830,2830,2830,0
20240801,110000,37549185,2830,2830,2830,2830,60
20240801,105900,37379385,2830,2830,2830,2830,0
20240801,105800,37379385,2830,2830,2830,2830,0
20240801,105700,37379385,2830,2830,2830,2830,0
20240801,105600,37379385,2830,2835,2835,2830,3
20240801,105500,37370885,2830,2825,2830,2825,130
20240801,105400,37002990,2830,2830,2830,2830,2
20240801,105300,36997330,2825,2825,2825,2825,230
20240801,105200,36347580,2830,2830,2830,2830,0
20240801,105100,36347580,2830,2830,2830,2830,38
20240801,105000,36240040,2830,2830,2830,2830,0
20240801,104900,36240040,2830,2830,2830,2830,22
20240801,104800,36177780,2830,2830,2830,2830,0
20240801,104700,36177780,2830,2830,2830,2830,5
20240801,104600,36163630,2815,2815,2815,2815,0
20240801,104500,36163630,2815,2815,2815,2815,0
20240801,104400,36163630,2815,2820,2820,2815,20
20240801,104300,36107325,2825,2825,2825,2825,0
20240801,104200,36107325,2825,2825,2825,2825,6
20240801,104100,36090375,2825,2825,2825,2825,0
20240801,104000,36090375,2825,2825,2825,2825,290
20240801,103900,35271125,2830,2830,2830,2830,81
20240801,103800,35041895,2830,2830,2830,2830,20
20240801,103700,34985295,2830,2820,2830,2820,273
20240801,103600,34214265,2820,2820,2820,2820,0
20240801,103500,34214265,2820,2820,2820,2820,0
20240801,103400,34214265,2820,2820,2820,2820,0
20240801,103300,34214265,2820,2820,2820,2820,0
20240801,103200,34214265,2820,2820,2820,2820,1
20240801,103100,34211445,2820,2815,2820,2815,141
20240801,103000,33814525,2810,2810,2810,2810,0
20240801,102900,33814525,2810,2810,2810,2810,0
20240801,102800,33814525,2810,2810,2810,2810,100
20240801,102700,33533525,2805,2805,2805,2805,108
20240801,102600,33230585,2805,2805,2805,2805,92
20240801,102500,32972525,2800,2800,2800,2800,118
20240801,102400,32642125,2800,2800,2800,2800,1
20240801,102300,32639325,2800,2800,2800,2800,0
20240801,102200,32639325,2800,2800,2800,2790,24
20240801,102100,32572135,2800,2805,2805,2800,86
20240801,102000,32331235,2820,2815,2820,2790,2501
20240801,101900,25317530,2810,2810,2810,2810,0
20240801,101800,25317530,2810,2810,2810,2810,0
20240801,101700,25317530,2810,2810,2810,2810,1
20240801,101600,25314720,2820,2815,2820,2810,1002
20240801,101500,22498745,2820,2820,2820,2820,10
20240801,101400,22470545,2820,2835,2835,2815,1800
20240801,101300,17394030,2835,2840,2840,2835,276
20240801,101200,16610195,2840,2850,2850,2840,2
20240801,101100,16604505,2840,2840,2840,2840,0
20240801,101000,16604505,2840,2840,2840,2840,0
20240801,100900,16604505,2840,2840,2840,2840,2
20240801,100800,16598825,2850,2850,2850,2840,3
20240801,100700,16590285,2850,2850,2850,2840,9
20240801,100600,16564645,2840,2850,2850,2840,9
20240801,100500,16539020,2840,2840,2840,2840,0
20240801,100400,16539020,2840,2840,2840,2840,1
20240801,100300,16536180,2850,2850,2850,2850,4
20240801,100200,16524780,2840,2840,2840,2840,0
20240801,100100,16524780,2840,2840,2840,2840,0
20240801,100000,16524780,2840,2840,2840,2840,0
20240801,095900,16524780,2840,2850,2850,2840,2
20240801,095800,16519090,2840,2840,2840,2840,0
20240801,095700,16519090,2840,2840,2840,2840,1
20240801,095600,16516250,2850,2850,2850,2850,2
20240801,095500,16510550,2840,2840,2840,2840,0
20240801,095400,16510550,2840,2840,2840,2840,0
20240801,095300,16510550,2840,2840,2840,2840,0
20240801,095200,16510550,2840,2840,2840,2840,0
20240801,095100,16510550,2840,2850,2850,2840,9
20240801,095000,16484930,2840,2840,2840,2840,0
20240801,094900,16484930,2840,2850,2850,2840,723
20240801,094800,14427015,2850,2855,2855,2850,2
20240801,094700,14421310,2855,2855,2855,2855,0
20240801,094600,14421310,2855,2855,2855,2855,0
20240801,094500,14421310,2855,2855,2855,2855,0
20240801,094400,14421310,2855,2855,2855,2855,0
20240801,094300,14421310,2855,2855,2855,2855,3
20240801,094200,14412745,2855,2855,2855,2855,0
20240801,094100,14412745,2855,2855,2855,2855,0
20240801,094000,14412745,2855,2855,2855,2855,0
20240801,093900,14412745,2855,2855,2855,2855,110
20240801,093800,14098695,2850,2850,2850,2850,1030
20240801,093700,11163195,2855,2855,2855,2855,136
20240801,093600,10774915,2865,2865,2865,2865,2
20240801,093500,10769185,2865,2865,2865,2865,97
20240801,093400,10491280,2870,2870,2870,2870,0
20240801,093300,10491280,2870,2870,2870,2870,0
20240801,093200,10491280,2870,2870,2870,2870,24
20240801,093100,10422400,2870,2870,2870,2870,680
20240801,093000,8470800,2870,2870,2870,2870,8
20240801,092900,8447840,2870,2870,2870,2870,0
20240801,092800,8447840,2870,2870,2870,2870,327
20240801,092700,7509350,2870,2870,2870,2870,0
20240801,092600,7509350,2870,2870,2870,2870,1
20240801,092500,7506480,2865,2865,2865,2865,700
20240801,092400,5500980,2870,2870,2870,2865,3
20240801,092300,5492375,2870,2860,2870,2860,209
20240801,092200,4893590,2855,2855,2855,2855,0
20240801,092100,4893590,2855,2855,2855,2855,0
20240801,092000,4893590,2855,2855,2855,2855,469
20240801,091900,3554595,2855,2855,2855,2855,0
20240801,091800,3554595,2855,2855,2855,2855,0
20240801,091700,3554595,2855,2855,2855,2855,0
20240801,091600,3554595,2855,2855,2855,2855,1
20240801,091500,3551740,2860,2860,2860,2860,0
20240801,091400,3551740,2860,2860,2860,2860,155
20240801,091300,3108440,2860,2860,2860,2860,194
20240801,091200,2553600,2860,2855,2860,2855,32
20240801,091100,2462235,2855,2855,2855,2855,70
20240801,091000,2262385,2855,2870,2870,2855,55
20240801,090900,2104660,2870,2870,2870,2870,0
20240801,090800,2104660,2870,2860,2870,2860,5
20240801,090700,2090335,2840,2870,2870,2840,404
20240801,090600,938545,2880,2880,2880,2880,16
20240801,090500,892465,2900,2895,2900,2895,10
20240801,090400,863495,2900,2905,2905,2900,43
20240801,090300,738660,2905,2925,2930,2905,140
20240801,090200,330395,2920,2920,2920,2920,0
20240801,090100,330395,2920,2920,2920,2920,15
20240801,090000,286595,2950,2940,2960,2940,97